FLIR

FLIR Systems, Inc. Historical Stock Prices

$30.85
*  
0.22
0.71%
Get FLIR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading FLIR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    FLIR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  31.07  31.32  30.66  30.85 783,898
07/02/2015 31.07 31.32 30.66 30.85 784,718
07/01/2015 31.02 31.13 30.77 31.07 511,429
06/30/2015 31.42 31.65 30.74 30.82 911,422
06/29/2015 31.47 31.69 30.96 31.21 1,392,562
06/26/2015 31.3 31.6 31.17 31.55 1,125,239
06/25/2015 30.92 31.29 30.74 31.25 729,242
06/24/2015 31.05 31.07 30.75 30.87 352,183
06/23/2015 31.29 31.3 30.99 31.06 359,422
06/22/2015 30.14 31.53 30.14 31.25 348,523
06/19/2015 31.37 31.57 31.25 31.4 769,468
06/18/2015 31.13 31.62 30.95 31.45 473,198
06/17/2015 31.07 31.24 30.85 31.06 235,762
06/16/2015 30.9 31.03 30.85 30.94 324,016
06/15/2015 30.92 31.06 30.52 30.96 345,146
06/12/2015 31.29 31.29 30.92 31.15 686,677
06/11/2015 31.45 31.45 31.2 31.32 455,676
06/10/2015 31 31.44 30.82 31.35 402,573
06/09/2015 30.7 30.91 30.58 30.87 664,445
06/08/2015 30.74 30.84 30.55 30.68 484,848
06/05/2015 30.59 30.795 30.42 30.72 522,293
06/04/2015 30.9 30.97 30.455 30.58 417,649
06/03/2015 30.55 31.12 30.53 31.02 433,785
06/02/2015 30.5 30.7 30.33 30.49 331,815
06/01/2015 30.67 31.06 30.5 30.525 800,660
05/29/2015 30.95 30.95 30.43 30.55 969,876
05/28/2015 30.96 31.15 30.73 30.97 702,491
05/27/2015 31.03 31.26 30.81 31.07 556,026
05/26/2015 31.54 31.61 30.91 31 848,157
05/22/2015 31.52 31.73 31.48 31.6 699,734
05/21/2015 31.75 31.88 31.55 31.64 713,486
05/20/2015 31.7 31.8999 31.59 31.8 601,736
05/19/2015 31.92 31.93 31.75 31.86 442,882
05/18/2015 31.67 32 31.61 31.93 354,449
05/15/2015 31.96 31.96 31.575 31.72 414,399
05/14/2015 31.92 32 31.66 31.92 413,041
05/13/2015 31.62 32.05 31.46 31.8 688,878
05/12/2015 31.32 31.73 31.32 31.61 843,132
05/11/2015 31.51 31.62 31.335 31.53 733,856
05/08/2015 31.41 31.62 31.21 31.55 658,569
05/07/2015 31.08 31.36 30.97 31.28 861,890
05/06/2015 31.35 31.35 30.87 31 905,745
05/05/2015 31.4 31.59 31.1 31.26 2,458,211
05/04/2015 31.13 31.55 31.13 31.52 815,212
05/01/2015 30.95 31.27 30.77 31.26 806,592
04/30/2015 30.74 30.94 30.55 30.89 1,111,583
04/29/2015 30.92 31.04 30.52 30.99 993,247
04/28/2015 30.97 31.17 30.665 31.15 899,316
04/27/2015 30.57 31.28 30.5 30.89 872,158
04/24/2015 31.1 31.75 29.43 30.53 1,673,388
04/23/2015 30.33 31.02 30.31 30.91 872,684
04/22/2015 30.39 30.47 30.11 30.45 365,358
04/21/2015 30.32 30.7 30.1 30.215 346,782
04/20/2015 30.18 30.42 30.11 30.22 449,257
04/17/2015 30.44 30.46 29.93 30.09 530,826
04/16/2015 31.1 31.2 30.63 30.64 520,792
04/15/2015 30.9 31.4 30.87 31.24 417,799
04/14/2015 30.54 30.9 30.54 30.83 451,103
04/13/2015 31.17 31.37 30.54 30.6 670,311
04/10/2015 31.28 31.44 31.14 31.195 388,853
04/09/2015 30.91 31.31 30.82 31.28 413,963
04/08/2015 31.13 31.38 30.83 30.91 1,072,865
04/07/2015 31.14 31.44 31.0101 31.18 468,494
04/06/2015 30.75 31.21 30.691 31.14 1,011,676
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?